|
Closing price on 2/19/2025
|
|
| Open |
97.00 |
| High |
97.30 |
| Low |
95.70 |
| Volume |
55,200 |
| Split-adjusted Price |
96.10 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10 / +0.10%
|
97.00
|
97.30
|
95.70
|
96.10
|
96.30
|
96.10
|
55,200
|
|
|
2/18/2025
|
-0.30 / -0.31%
|
95.60
|
96.40
|
95.50
|
96.10
|
96.00
|
96.10
|
42,400
|
|
|
2/17/2025
|
-1.30 / -1.34%
|
97.10
|
98.20
|
95.60
|
95.70
|
96.40
|
95.70
|
79,700
|
|
|
2/14/2025
|
+1.40 / +1.46%
|
96.00
|
97.70
|
95.60
|
97.00
|
97.00
|
97.00
|
83,300
|
|
|
2/13/2025
|
-0.80 / -0.83%
|
96.80
|
96.80
|
95.30
|
96.00
|
95.60
|
96.00
|
152,600
|
|
|
2/12/2025
|
-0.10 / -0.10%
|
97.60
|
97.60
|
96.20
|
96.50
|
96.80
|
96.50
|
54,700
|
|
|
2/11/2025
|
+1.70 / +1.77%
|
95.90
|
97.90
|
94.60
|
97.60
|
96.60
|
97.60
|
107,600
|
|
|
2/10/2025
|
-3.20 / -3.24%
|
98.50
|
98.60
|
94.50
|
95.50
|
95.90
|
95.50
|
235,600
|
|
|
2/7/2025
|
-0.60 / -0.61%
|
99.00
|
99.10
|
98.40
|
98.50
|
98.70
|
98.50
|
82,200
|
|
|
2/6/2025
|
-1.40 / -1.39%
|
101.00
|
101.00
|
98.50
|
99.00
|
99.10
|
99.00
|
121,700
|
|
|
2/5/2025
|
+0.50 / +0.50%
|
100.00
|
102.00
|
99.50
|
99.90
|
100.40
|
99.90
|
71,200
|
|
|
2/4/2025
|
+0.20 / +0.20%
|
99.00
|
100.10
|
98.30
|
99.90
|
99.40
|
99.90
|
159,800
|
|
|
2/3/2025
|
-9.30 / -8.64%
|
105.00
|
105.00
|
97.30
|
98.40
|
99.70
|
98.40
|
450,600
|
|
|
1/24/2025
|
-2.20 / -2.01%
|
109.70
|
109.80
|
106.80
|
107.50
|
107.70
|
107.50
|
235,100
|
|
|
1/23/2025
|
-2.30 / -2.06%
|
111.00
|
112.80
|
107.80
|
109.10
|
109.70
|
109.10
|
230,800
|
|
|
1/22/2025
|
+2.60 / +2.44%
|
109.00
|
115.00
|
109.00
|
109.00
|
111.40
|
109.00
|
287,600
|
|
|
1/21/2025
|
+10.00 / +10.10%
|
99.00
|
111.20
|
99.00
|
109.00
|
106.40
|
109.00
|
674,600
|
|
|
1/20/2025
|
+0.80 / +0.81%
|
99.40
|
100.00
|
97.90
|
99.00
|
99.00
|
99.00
|
85,900
|
|
|
1/17/2025
|
+4.00 / +4.20%
|
95.70
|
99.20
|
95.50
|
99.20
|
98.20
|
99.20
|
212,000
|
|
|
1/16/2025
|
+0.80 / +0.84%
|
94.40
|
95.80
|
94.40
|
95.60
|
95.20
|
95.60
|
50,200
|
|
|
1/15/2025
|
-0.20 / -0.21%
|
95.00
|
96.00
|
94.00
|
94.70
|
94.80
|
94.70
|
23,100
|
|
|
1/14/2025
|
+0.20 / +0.21%
|
96.30
|
96.30
|
93.80
|
95.40
|
94.90
|
95.40
|
43,800
|
|
|
1/13/2025
|
+0.10 / +0.10%
|
94.90
|
95.90
|
94.00
|
95.90
|
95.20
|
95.90
|
50,300
|
|
|
1/10/2025
|
-2.40 / -2.47%
|
96.90
|
96.90
|
94.90
|
94.90
|
95.80
|
94.90
|
133,400
|
|
|
1/9/2025
|
-1.30 / -1.33%
|
98.20
|
98.50
|
96.30
|
96.80
|
97.30
|
96.80
|
84,500
|
|
|
1/8/2025
|
-1.20 / -1.21%
|
99.50
|
99.90
|
96.00
|
98.30
|
98.10
|
98.30
|
87,100
|
|
|
1/7/2025
|
+2.40 / +2.48%
|
96.70
|
101.60
|
96.30
|
99.20
|
99.50
|
99.20
|
395,600
|
|
|
1/6/2025
|
-1.00 / -1.03%
|
96.50
|
97.80
|
95.70
|
95.90
|
96.80
|
95.90
|
114,400
|
|
|
1/3/2025
|
-0.10 / -0.10%
|
96.80
|
97.60
|
96.30
|
96.60
|
96.90
|
96.60
|
102,900
|
|
|
1/2/2025
|
+0.10 / +0.10%
|
96.90
|
97.00
|
96.20
|
96.90
|
96.70
|
96.90
|
26,400
|
|
|